Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 21.65 | 21.77 | 21.56 | 21.61 | 119,538 | +0.00(+0.00%) |
Mar 28, 2002 | 21.65 | 21.77 | 21.56 | 21.61 | 119,538 | -0.06(-0.28%) |
Mar 27, 2002 | 21.63 | 21.69 | 21.50 | 21.67 | 84,862 | +0.04(+0.20%) |
Mar 26, 2002 | 21.61 | 21.70 | 21.44 | 21.63 | 126,473 | +0.04(+0.18%) |
Mar 25, 2002 | 21.51 | 21.64 | 21.42 | 21.59 | 81,212 | +0.11(+0.51%) |
Mar 22, 2002 | 21.55 | 21.78 | 21.45 | 21.48 | 123,188 | +0.07(+0.33%) |
Mar 21, 2002 | 21.25 | 21.47 | 21.19 | 21.41 | 287,621 | +0.18(+0.83%) |
Mar 20, 2002 | 21.40 | 21.40 | 21.06 | 21.23 | 117,530 | -0.05(-0.23%) |
Mar 19, 2002 | 21.18 | 21.39 | 21.11 | 21.28 | 113,698 | +0.12(+0.54%) |
Mar 18, 2002 | 21.26 | 21.26 | 21.07 | 21.17 | 140,343 | -0.10(-0.49%) |
Mar 15, 2002 | 21.05 | 21.29 | 21.05 | 21.27 | 179,580 | -0.05(-0.26%) |
Mar 14, 2002 | 21.12 | 21.33 | 21.12 | 21.33 | 108,405 | +0.21(+0.99%) |
Mar 13, 2002 | 21.05 | 21.16 | 21.01 | 21.12 | 65,700 | +0.04(+0.18%) |
Mar 12, 2002 | 21.32 | 21.32 | 21.05 | 21.08 | 18,250 | -0.24(-1.11%) |
Mar 11, 2002 | 21.56 | 21.56 | 21.24 | 21.32 | 101,653 | -0.27(-1.27%) |
Mar 08, 2002 | 21.59 | 21.75 | 21.47 | 21.59 | 103,843 | +0.05(+0.25%) |
Mar 07, 2002 | 21.58 | 21.58 | 21.32 | 21.53 | 198,196 | -0.03(-0.13%) |
Mar 06, 2002 | 21.30 | 21.58 | 21.23 | 21.56 | 191,625 | +0.22(+1.05%) |
Mar 05, 2002 | 21.34 | 21.41 | 21.23 | 21.34 | 181,223 | -0.01(-0.03%) |
Mar 04, 2002 | 21.32 | 21.40 | 21.25 | 21.34 | 182,683 | -0.01(-0.05%) |
Mar 01, 2002 | 21.33 | 21.37 | 21.21 | 21.35 | 495,125 | +0.02(+0.10%) |
Feb 28, 2002 | 21.45 | 21.48 | 21.23 | 21.33 | 176,295 | -0.16(-0.74%) |
Feb 27, 2002 | 21.29 | 21.53 | 21.26 | 21.49 | 240,353 | +0.25(+1.19%) |
Feb 26, 2002 | 21.15 | 21.35 | 21.11 | 21.24 | 225,388 | -0.22(-1.05%) |
Feb 25, 2002 | 21.48 | 21.51 | 21.40 | 21.46 | 1,215,091 | -0.01(-0.03%) |
Feb 22, 2002 | 21.01 | 21.48 | 21.01 | 21.47 | 273,568 | +0.54(+2.57%) |
Feb 21, 2002 | 21.21 | 21.26 | 20.93 | 20.93 | 187,428 | -0.28(-1.32%) |
Feb 20, 2002 | 21.26 | 21.27 | 20.90 | 21.21 | 331,969 | -0.01(-0.03%) |
Feb 19, 2002 | 21.37 | 21.58 | 21.18 | 21.22 | 233,418 | -0.18(-0.85%) |
Feb 18, 2002 | 21.53 | 21.65 | 21.35 | 21.40 | 304,229 | +0.00(+0.00%) |
Feb 15, 2002 | 21.53 | 21.65 | 21.35 | 21.40 | 304,229 | -0.11(-0.53%) |
Feb 14, 2002 | 21.57 | 21.88 | 21.43 | 21.51 | 553,342 | -0.06(-0.28%) |
Feb 13, 2002 | 21.21 | 21.63 | 21.21 | 21.57 | 316,091 | +0.37(+1.73%) |
Feb 12, 2002 | 20.98 | 21.32 | 20.88 | 21.21 | 223,928 | +0.20(+0.94%) |
Feb 11, 2002 | 20.85 | 21.04 | 20.83 | 21.01 | 336,531 | +0.13(+0.63%) |
Feb 08, 2002 | 20.76 | 21.03 | 20.76 | 20.88 | 3,146,498 | +0.13(+0.63%) |
Feb 07, 2002 | 20.55 | 20.77 | 20.49 | 20.75 | 824,904 | +0.25(+1.23%) |
Feb 06, 2002 | 20.82 | 20.90 | 20.42 | 20.49 | 1,776,464 | +0.50(+2.52%) |
Feb 05, 2002 | 19.97 | 20.03 | 19.92 | 19.99 | 227,031 | +0.02(+0.11%) |
Feb 04, 2002 | 20.14 | 20.15 | 19.95 | 19.97 | 136,510 | -0.15(-0.76%) |
Feb 01, 2002 | 20.19 | 20.21 | 20.09 | 20.12 | 97,090 | -0.04(-0.22%) |
Jan 31, 2002 | 20.28 | 20.32 | 20.14 | 20.16 | 79,387 | -0.11(-0.54%) |
Jan 30, 2002 | 20.01 | 20.28 | 19.99 | 20.27 | 125,195 | +0.25(+1.26%) |
Jan 29, 2002 | 20.00 | 20.09 | 19.73 | 20.02 | 174,835 | +0.09(+0.44%) |
Jan 28, 2002 | 19.86 | 19.93 | 19.73 | 19.93 | 89,425 | +0.10(+0.50%) |
Jan 25, 2002 | 19.89 | 19.89 | 19.78 | 19.84 | 135,233 | -0.02(-0.08%) |
Jan 24, 2002 | 20.01 | 20.07 | 19.85 | 19.85 | 155,125 | -0.19(-0.93%) |
Jan 23, 2002 | 20.00 | 20.11 | 20.00 | 20.04 | 68,437 | +0.04(+0.19%) |
Jan 22, 2002 | 20.00 | 20.05 | 19.99 | 20.00 | 128,115 | +0.00(+0.00%) |
Jan 21, 2002 | 20.25 | 20.28 | 19.96 | 20.00 | 131,948 | +0.00(+0.00%) |
Jan 18, 2002 | 20.25 | 20.28 | 19.96 | 20.00 | 131,948 | -0.25(-1.22%) |
Jan 17, 2002 | 20.22 | 20.25 | 20.03 | 20.25 | 217,723 | -0.03(-0.14%) |
Jan 16, 2002 | 20.16 | 20.30 | 20.14 | 20.27 | 428,877 | +0.30(+1.51%) |
Jan 15, 2002 | 19.73 | 19.97 | 19.71 | 19.97 | 75,372 | +0.30(+1.53%) |
Jan 14, 2002 | 19.78 | 19.91 | 19.63 | 19.67 | 1,916,259 | -0.17(-0.86%) |
Jan 11, 2002 | 19.82 | 19.90 | 19.70 | 19.84 | 61,320 | -0.02(-0.11%) |